| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.73 | 21.34 | -0.46 | -2.11% | 21.27 | 21.82 | 21671 | 4654.49 | 1.38% | 0.00 |
| 2026-03-25 | 21.41 | 21.80 | 0.42 | 1.96% | 21.18 | 21.98 | 33743 | 7349.46 | 2.15% | 0.00 |
| 2026-03-24 | 20.93 | 21.38 | 0.90 | 4.39% | 20.69 | 21.42 | 42399 | 8933.42 | 2.70% | 0.00 |
| 2026-03-23 | 21.10 | 20.48 | -1.00 | -4.66% | 20.42 | 21.54 | 54178 | 11333.87 | 3.45% | 0.00 |
| 2026-03-20 | 21.99 | 21.48 | -0.35 | -1.60% | 21.48 | 22.09 | 37270 | 8103.18 | 2.38% | 0.00 |
| 2026-03-19 | 22.20 | 21.83 | -0.65 | -2.89% | 21.70 | 22.30 | 35048 | 7721.52 | 2.23% | 0.00 |
| 2026-03-18 | 22.07 | 22.48 | 0.42 | 1.90% | 22.05 | 22.53 | 32186 | 7171.47 | 2.05% | 0.00 |
| 2026-03-17 | 22.78 | 22.06 | -0.66 | -2.90% | 22.04 | 22.89 | 42736 | 9581.09 | 2.72% | 2.63 |
| 2026-03-16 | 23.39 | 22.72 | -0.64 | -2.74% | 22.45 | 23.43 | 48375 | 11002.82 | 3.08% | 0.00 |
| 2026-03-13 | 24.33 | 23.36 | -0.96 | -3.95% | 23.23 | 24.37 | 59822 | 14162.13 | 3.81% | 0.00 |
| 2026-03-12 | 25.01 | 24.32 | -0.81 | -3.22% | 24.22 | 25.04 | 61356 | 15059.63 | 3.91% | 0.00 |
| 2026-03-11 | 25.47 | 25.13 | -0.37 | -1.45% | 24.98 | 25.65 | 70244 | 17732.70 | 4.48% | 0.00 |
| 2026-03-10 | 25.78 | 25.50 | -0.24 | -0.93% | 25.38 | 26.02 | 81401 | 20862.80 | 5.19% | 0.00 |
| 2026-03-09 | 25.40 | 25.74 | 0.24 | 0.94% | 25.15 | 26.14 | 112103 | 28776.14 | 7.14% | 0.00 |
| 2026-03-06 | 25.01 | 25.50 | 0.27 | 1.07% | 25.01 | 25.93 | 91493 | 23423.12 | 5.83% | 0.00 |
| 2026-03-05 | 24.42 | 25.23 | 1.20 | 4.99% | 24.42 | 25.48 | 101667 | 25536.16 | 6.48% | 0.00 |
| 2026-03-04 | 23.30 | 24.03 | 0.43 | 1.82% | 23.30 | 24.48 | 62914 | 15153.12 | 4.01% | 0.00 |
| 2026-03-03 | 25.15 | 23.60 | -1.22 | -4.92% | 23.50 | 25.15 | 73055 | 17535.16 | 4.66% | 0.00 |
| 2026-03-02 | 24.51 | 24.82 | -0.20 | -0.80% | 24.45 | 25.48 | 63044 | 15765.98 | 4.02% | 0.00 |
| 2026-02-27 | 25.00 | 25.02 | -0.41 | -1.61% | 24.73 | 25.21 | 60168 | 15024.12 | 3.83% | 0.00 |
| 2026-02-26 | 24.68 | 25.43 | 0.58 | 2.33% | 24.60 | 25.70 | 86456 | 21892.16 | 5.51% | 0.00 |
| 2026-02-25 | 24.59 | 24.85 | 0.22 | 0.89% | 24.24 | 24.95 | 49502 | 12197.12 | 3.15% | 0.00 |
| 2026-02-24 | 24.41 | 24.63 | 0.51 | 2.11% | 24.35 | 25.00 | 51682 | 12769.98 | 3.29% | 0.00 |
| 2026-02-13 | 24.40 | 24.12 | -0.40 | -1.63% | 23.98 | 24.63 | 31979 | 7766.24 | 2.04% | 0.00 |
| 2026-02-12 | 23.99 | 24.52 | 0.66 | 2.77% | 23.89 | 24.87 | 51978 | 12728.21 | 3.31% | 0.00 |
| 2026-02-11 | 24.03 | 23.86 | -0.24 | -1.00% | 23.86 | 24.22 | 31174 | 7486.21 | 1.99% | 0.00 |
| 2026-02-10 | 24.38 | 24.10 | -0.13 | -0.54% | 23.90 | 24.41 | 30419 | 7337.88 | 1.94% | 0.00 |
| 2026-02-09 | 24.49 | 24.23 | 0.22 | 0.92% | 24.17 | 24.74 | 46104 | 11255.65 | 2.94% | 0.00 |
| 2026-02-06 | 23.51 | 24.01 | 0.25 | 1.05% | 23.30 | 24.37 | 59059 | 14169.91 | 3.76% | 0.00 |
| 2026-02-05 | 24.89 | 23.76 | -1.06 | -4.27% | 23.71 | 24.89 | 70797 | 17038.94 | 4.51% | 0.00 |
| 2026-02-04 | 25.22 | 24.82 | -0.33 | -1.31% | 24.42 | 25.57 | 80019 | 19969.12 | 5.10% | 0.00 |
| 2026-02-03 | 24.99 | 25.15 | 0.07 | 0.28% | 24.66 | 25.25 | 104771 | 26120.88 | 6.68% | 0.00 |
| 2026-02-02 | 24.78 | 25.08 | 0.72 | 2.96% | 24.75 | 26.10 | 135228 | 34379.43 | 8.62% | 0.00 |
| 2026-01-30 | 24.31 | 24.36 | -0.03 | -0.12% | 23.58 | 24.68 | 62746 | 15133.24 | 4.00% | 0.00 |
| 2026-01-29 | 25.32 | 24.39 | -0.93 | -3.67% | 24.29 | 25.33 | 69365 | 17125.90 | 4.42% | 0.00 |
| 2026-01-28 | 24.99 | 25.32 | 0.27 | 1.08% | 24.81 | 25.61 | 76840 | 19360.26 | 4.90% | 0.00 |
| 2026-01-27 | 24.61 | 25.05 | 0.30 | 1.21% | 24.01 | 25.14 | 86571 | 21387.71 | 5.52% | 0.00 |
| 2026-01-26 | 25.20 | 24.75 | -0.38 | -1.51% | 24.63 | 25.90 | 108635 | 27382.10 | 6.92% | 0.00 |
| 2026-01-23 | 24.99 | 25.13 | 0.25 | 1.00% | 24.80 | 25.65 | 111593 | 28146.15 | 7.11% | 0.00 |
| 2026-01-22 | 25.00 | 24.88 | -0.36 | -1.43% | 24.52 | 25.29 | 108165 | 26797.51 | 6.89% | 0.00 |
| 2026-01-21 | 26.22 | 25.24 | -0.75 | -2.89% | 25.03 | 26.22 | 131306 | 33388.14 | 8.37% | 0.00 |
| 2026-01-20 | 26.67 | 25.99 | -1.34 | -4.90% | 25.42 | 26.77 | 240773 | 62594.05 | 15.35% | 0.00 |
| 2026-01-19 | 24.05 | 27.33 | 2.27 | 9.06% | 23.99 | 28.73 | 331678 | 87991.48 | 21.14% | 5.00 |
| 2026-01-16 | 21.80 | 25.06 | 4.09 | 19.50% | 21.80 | 25.16 | 313587 | 76737.91 | 19.99% | 16.00 |
| 2026-01-15 | 20.73 | 20.97 | 0.33 | 1.60% | 20.58 | 21.09 | 47952 | 10017.85 | 3.06% | 0.00 |
| 2026-01-14 | 20.70 | 20.64 | 0.04 | 0.19% | 20.37 | 21.14 | 63150 | 13097.35 | 4.02% | 0.00 |
| 2026-01-13 | 20.68 | 20.60 | -0.03 | -0.15% | 20.31 | 20.99 | 59143 | 12210.38 | 3.77% | 0.00 |
| 2026-01-12 | 20.68 | 20.63 | 0.08 | 0.39% | 20.43 | 20.70 | 41905 | 8614.84 | 2.67% | 0.00 |
| 2026-01-09 | 20.34 | 20.55 | 0.21 | 1.03% | 20.34 | 20.70 | 41583 | 8542.79 | 2.65% | 0.00 |
| 2026-01-08 | 20.29 | 20.34 | 0.08 | 0.39% | 20.12 | 20.53 | 42939 | 8749.03 | 2.74% | 0.00 |
| 2026-01-07 | 19.84 | 20.26 | 0.48 | 2.43% | 19.78 | 20.55 | 65334 | 13214.97 | 4.16% | 0.00 |
| 2026-01-06 | 19.75 | 19.78 | 0.02 | 0.10% | 19.66 | 19.85 | 29945 | 5913.51 | 1.91% | 0.00 |
| 2026-01-05 | 19.50 | 19.76 | 0.40 | 2.07% | 19.47 | 19.96 | 41774 | 8235.37 | 2.66% | 0.00 |
| 2025-12-31 | 19.42 | 19.36 | 0.03 | 0.16% | 19.21 | 19.42 | 14241 | 2751.56 | 0.91% | 0.00 |
| 2025-12-30 | 19.45 | 19.33 | -0.05 | -0.26% | 19.32 | 19.50 | 16615 | 3219.18 | 1.06% | 0.00 |
| 2025-12-29 | 19.61 | 19.38 | -0.19 | -0.97% | 19.32 | 19.61 | 18222 | 3537.02 | 1.16% | 0.00 |
| 2025-12-26 | 19.65 | 19.57 | -0.02 | -0.10% | 19.34 | 19.65 | 21401 | 4177.01 | 1.36% | 0.00 |
| 2025-12-25 | 19.33 | 19.59 | 0.27 | 1.40% | 19.25 | 19.62 | 24604 | 4804.08 | 1.57% | 0.00 |
| 2025-12-24 | 19.12 | 19.32 | 0.20 | 1.05% | 19.00 | 19.35 | 17025 | 3274.50 | 1.09% | 0.00 |
| 2025-12-23 | 19.30 | 19.12 | -0.14 | -0.73% | 19.03 | 19.31 | 17282 | 3304.74 | 1.10% | 0.00 |
| 2025-12-22 | 19.13 | 19.26 | 0.09 | 0.47% | 19.12 | 19.30 | 17405 | 3348.50 | 1.11% | 0.00 |
| 2025-12-19 | 18.94 | 19.17 | 0.31 | 1.64% | 18.92 | 19.27 | 18391 | 3519.38 | 1.17% | 0.00 |
| 2025-12-18 | 18.97 | 18.86 | -0.14 | -0.74% | 18.78 | 18.99 | 14153 | 2675.73 | 0.90% | 0.00 |
| 2025-12-17 | 18.82 | 19.00 | 0.18 | 0.96% | 18.52 | 19.00 | 25764 | 4824.02 | 1.64% | 0.00 |
| 2025-12-16 | 19.25 | 18.82 | -0.33 | -1.72% | 18.70 | 19.25 | 21731 | 4095.90 | 1.38% | 0.00 |
| 2025-12-15 | 19.40 | 19.15 | -0.21 | -1.08% | 19.11 | 19.40 | 28374 | 5450.08 | 1.81% | 0.00 |
| 2025-12-12 | 18.80 | 19.36 | 0.57 | 3.03% | 18.80 | 19.44 | 37212 | 7139.26 | 2.37% | 0.00 |
| 2025-12-11 | 19.00 | 18.79 | -0.26 | -1.36% | 18.72 | 19.08 | 26595 | 5021.92 | 1.69% | 0.00 |
| 2025-12-10 | 19.28 | 19.05 | -0.13 | -0.68% | 18.86 | 19.28 | 21601 | 4103.24 | 1.38% | 0.00 |
| 2025-12-09 | 19.17 | 19.18 | 0.00 | 0.00% | 19.11 | 19.38 | 17389 | 3346.82 | 1.11% | 0.00 |
| 2025-12-08 | 19.06 | 19.18 | 0.13 | 0.68% | 18.97 | 19.35 | 26644 | 5101.28 | 1.70% | 0.00 |
| 2025-12-05 | 18.77 | 19.05 | 0.28 | 1.49% | 18.66 | 19.06 | 21717 | 4106.16 | 1.38% | 0.00 |
| 2025-12-04 | 18.86 | 18.77 | -0.03 | -0.16% | 18.69 | 18.93 | 12024 | 2260.64 | 0.77% | 0.00 |
| 2025-12-03 | 18.69 | 18.80 | 0.10 | 0.53% | 18.55 | 18.90 | 17228 | 3228.09 | 1.10% | 0.00 |
| 2025-12-02 | 18.90 | 18.70 | -0.23 | -1.22% | 18.65 | 18.91 | 13853 | 2594.71 | 0.88% | 0.00 |
| 2025-12-01 | 18.95 | 18.93 | 0.04 | 0.21% | 18.85 | 19.04 | 21797 | 4124.17 | 1.39% | 0.00 |
| 2025-11-28 | 18.84 | 18.89 | 0.08 | 0.43% | 18.66 | 18.90 | 15163 | 2853.04 | 0.97% | 0.00 |
| 2025-11-27 | 18.65 | 18.81 | 0.22 | 1.18% | 18.63 | 18.88 | 22922 | 4302.64 | 1.46% | 0.00 |
| 2025-11-26 | 18.81 | 18.59 | -0.19 | -1.01% | 18.51 | 18.81 | 21758 | 4063.76 | 1.39% | 0.00 |
| 2025-11-25 | 18.68 | 18.78 | 0.24 | 1.29% | 18.51 | 18.85 | 26996 | 5058.29 | 1.72% | 0.00 |
西高院(688334)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
